Hledání v detailu akcií
Top akcie
Moje portfolio
Nastavit Oblíbené, nastavit Portfolio
Oblíbené tituly
select
NázevNejlepší
nákup		Nejlepší
prodej		Změna
(%)
ČEZ1278-0,31
KB1,49
PKN92,0692,140,47
Msft479,62479,690,69
Nokia5,1885,3980,45
IBM304,71304,820,50
Mercedes-Benz Group AG60,0860,1-0,74
PFE25,2125,22-1,25
17.12.2025 20:45:37
Zpožděná data, Real-Time data info
Indexy online
PX
Další akciové indexy

AD Index online
select
AD Index online
Výsledková sezóna
Výsledky společností
 

  • 17.12.2025 16:15:19
ČEZ (CEZPbl.PR, Praha)
Závěr k 17.12.2025 Změna (%) Změna (CZK) Objem obchodů (CZK)
1 278,00 -0,31 -4,00 135 891 335
R - Real-Time data z pražské burzy ZDARMA pro registrované uživatele Přihlásit.
Z - Zavřená fáze, O - Otevřená fáze, A - Aukce, V - Volatility break, P - Pozastaveno

Akce
Nákup / prodej ve cvičném portfoliu
Přidat do oblíbených
Nákup / Prodej Patria Direct
Nastavit SMS / E-Mail alert
Analytický servis
Databanka historických dat
 
Sektor online - ČEZ - Veřejné služby
AkceNázevDatum a čas  Nejlepší
nákup		Nejlepší
prodej		Poslední
obchod		Změna
(%)		Objem
(ks)		MěnaTrhZávěrečná
cena
NP I PoOAEM- ------EURMIL2,26
NP I PoOAllete Inc13.12. 2:04:0067,9068,9067,900,004 394 628USDNYQ67,90
NP I PoOAm States Water17.12. 20:34:4374,1074,2674,100,5073 708USDNYQ73,73
NP I PoOAmercan Water17.12. 20:45:40133,41133,50133,460,55805 294USDNYQ132,72
NP I PoOAmeren17.12. 20:45:4698,6498,6998,670,69754 522USDNYQ97,99
NP I PoOAQUA17.12. 18:01:3613,3013,7013,40-2,1910PLNWSE13,70
NP I PoOAtco- ------CADTOR54,88
NP I PoOAtmos Energy17.12. 20:45:37169,94170,09170,171,29541 320USDNYQ168,00
NP I PoOAvista17.12. 20:44:4838,7938,8138,800,86321 223USDNYQ38,47
NP I PoOBedzin17.12. 18:02:1520,4021,0021,00-3,236 762PLNWSE21,70
NP I PoOBKW17.12. 17:30:51-170,00167,200,6044 582CHFSWX166,20
NP I PoOBlack Hills Corp17.12. 20:45:0870,5370,6170,54-0,18587 430USDNYQ70,67
NP I PoOBrookfield Infr17.12. 20:45:1733,7833,8033,80-0,13458 670USDNYQ33,84
NP I PoOBurgenland Hldg17.12. 17:50:0573,5073,5073,500,0010EURVIE72,50
NP I PoOCal Water Svc17.12. 20:40:4943,9443,9843,960,14107 655USDNYQ43,90
NP I PoOCdn Utilities- ------CADTOR41,84
NP I PoOCenterPnt Energy17.12. 20:45:3638,3238,3338,330,722 671 185USDNYQ38,05
NP I PoOCentrica17.12. 17:35:201,661,661,660,6110 005 055GBPLSE1,65
NP I PoOCK Infrastructur Rg- ------HKDHKG53,40
NP I PoOCMS Energy17.12. 20:45:2770,1570,1770,150,351 143 677USDNYQ69,91
NP I PoOCommerce Energy18.2. 23:20:00--0,0099900,004 000USDPNK,00
NP I PoOConcord New Energy- ------HKDHKG,32
NP I PoOCons Water Co17.12. 20:26:1335,8235,8835,85-0,9432 244USDNSQ36,19
NP I PoOConsol Edison17.12. 20:45:5599,8699,9099,870,98983 274USDNYQ98,90
NP I PoOČEZ17.12. 16:15:19-1 278,001 278,00-0,31106 460CZKPSE-KOBOS1 278,00
NP I PoODominion Resourc17.12. 20:45:5459,7859,7959,780,744 756 515USDNYQ59,34
NP I PoODrax Grp17.12. 17:35:268,178,188,171,431 243 804GBPLSE8,06
NP I PoODTE Energy17.12. 20:45:16128,16128,24128,20-0,36932 680USDNYQ128,66
NP I PoODuke Energy17.12. 20:45:40117,54117,58117,561,702 421 244USDNYQ115,59
NP I PoOE.ON17.12. 11:05:43--383,401,70114CZKPSE-KOBOS383,40
NP I PoOE.ON Depository Receipt17.12. 20:45:56--18,381,8861 395USDPNK18,04
NP I PoOEdison Intl17.12. 20:45:2159,7859,8059,792,521 538 529USDNYQ58,32
NP I PoOELEC STRASBOURG17.12. 17:35:09175,00178,50178,503,183 598EURPAR173,00
NP I PoOElia System Op17.12. 17:35:06105,90107,00106,302,4176 899EURBRU103,80
NP I PoOElkop Energy15.11. 17:59:330,150,180,180,0033 079PLNWSE,17
NP I PoOEmera- ------CADTOR66,57
NP I PoOEnagas- ------EURMCE13,44
NP I PoOEndesa- ------EURMCE30,70
NP I PoOENEA17.12. 18:02:1420,1020,2020,206,37801 484PLNWSE18,99
NP I PoOENEFI AM17.12. 16:09:50--220,002,337 007HUFBUD220,00
NP I PoOEnel- ------EURMIL8,78
NP I PoOEnel SpA, Depository Receipt, Xetra17.12. 20:42:19--10,06-2,091 304 334USDPNK10,27
NP I PoOEnergia De Port17.12. 17:35:273,823,863,850,878 296 307EURLIS3,81
NP I PoOEnergie B Wurtt17.12. 10:37:3467,6069,0067,60-2,0373EURGER68,00
NP I PoOEngie17.12. 17:37:3421,6721,8321,790,283 393 095EURPAR21,73
NP I PoOEngie Sp ADR17.12. 20:45:11--25,480,16956 427USDPNK25,44
NP I PoOEntergy17.12. 20:45:1691,9191,9591,93-0,951 230 905USDNYQ92,81
NP I PoOEVN17.12. 17:50:0026,9026,9527,000,9350 145EURVIE26,75
NP I PoOFirstEnergy Corp17.12. 20:45:5544,3244,3344,320,662 047 506USDNYQ44,03
NP I PoOFort CRR1st Pref-G- ------CADTOR24,69
NP I PoOFortis- ------CADTOR70,55
NP I PoOFortum Oyj17.12. 17:00:0017,6517,6717,66-2,221 231 809EURHEL18,06
NP I PoOGas Natural- ------EURMCE24,56
NP I PoOGenie Energy17.12. 20:45:1713,9013,9513,90-3,6734 361USDNYQ14,43
NP I PoOHawaiian Elec17.12. 20:46:0111,9211,9311,931,021 582 885USDNYQ11,81
NP I PoOHera- ------EURMIL3,97
NP I PoOHK & China Gas Depository Receipt17.12. 18:25:18--0,833,756 900USDPNK,80
NP I PoOHuaneng Power- ------HKDHKG6,25
NP I PoOChesapeake Utils17.12. 20:42:38128,19128,69128,411,1959 124USDNYQ126,90
NP I PoOChina Water- ------HKDHKG5,23
NP I PoOIberdrola SA- ------EURMCE17,98
NP I PoOIDACORP17.12. 20:41:19126,31126,43126,440,28165 655USDNYQ126,09
NP I PoOJersey17.12. 17:13:314,684,724,61-0,1117 979GBPLSE4,75
NP I PoOKogeneracja17.12. 18:02:1562,0062,4062,50-0,795 714PLNWSE63,00
NP I PoOMainova AG15.12. 16:19:02340,00370,00368,000,002EURFRA340,00
NP I PoOMDU Res Group17.12. 20:45:5119,4119,4219,42-0,461 073 130USDNYQ19,51
NP I PoOMGE Energy17.12. 20:45:4180,7981,0380,880,8038 343USDNSQ80,24
NP I PoOMiddlesex Water17.12. 20:23:1153,4653,6453,480,4342 659USDNSQ53,25
NP I PoOMVV Energie17.12. 17:35:1930,6031,1030,60-1,291 049EURGER31,30
NP I PoONatl Grid Rg17.12. 17:35:1811,4411,4511,452,057 099 984GBPLSE11,22
NP I PoONextEra Energy17.12. 20:45:3779,7779,7879,78-1,894 947 049USDNYQ81,32
NP I PoONiSource17.12. 20:45:3341,2541,2641,25-0,431 641 415USDNYQ41,43
NP I PoONorthern Electrc Preferred Stock17.12. 16:58:101,301,321,310,62367 033GBPLSE1,30
NP I PoONRG Energy17.12. 20:45:44148,58148,66148,41-7,332 672 255USDNYQ160,15
NP I PoOOGE Energy Corp17.12. 20:45:5543,1143,1343,120,12573 492USDNYQ43,07
NP I PoOOneok Inc17.12. 20:45:4572,3072,3172,291,632 163 589USDNYQ71,13
NP I PoOOrmat Tech17.12. 20:45:26107,94108,09107,98-2,84350 911USDNYQ111,14
NP I PoOOtter Tail17.12. 20:44:0886,2286,3586,271,88140 775USDNSQ84,68
NP I PoOPEP17.12. 18:02:1755,6056,0056,402,55507 235PLNWSE55,00
NP I PoOPG E17.12. 20:45:3615,7515,7615,753,1411 973 625USDNYQ15,27
NP I PoOPinnacle West17.12. 20:45:3688,7388,7888,731,04678 856USDNYQ87,82
NP I PoOPlambck Neu Enrg17.12. 17:35:029,749,799,781,4553 198EURGER9,64
NP I PoOPNM Resources17.12. 20:45:2558,6958,7058,71-0,04393 428USDNYQ58,73
NP I PoOPolska Grupa Energetyczna17.12. 18:02:149,019,049,025,525 140 382PLNWSE8,55
NP I PoOPortland Gen Ele17.12. 20:45:5549,0749,0949,080,82392 557USDNYQ48,68
NP I PoOPPL17.12. 20:45:2434,3534,3634,351,094 102 519USDNYQ33,98
NP I PoOPublic Power17.12. 16:25:0117,9617,9717,97-0,22502 669EURATH18,01
NP I PoOPublic Srvce Ent17.12. 20:45:2779,6279,6479,63-0,381 645 087USDNYQ79,93
NP I PoORed Electrica- ------EURMCE14,99
NP I PoOREN17.12. 17:35:283,273,333,301,38925 031EURLIS3,26
NP I PoORubis17.12. 17:35:2131,1431,6431,28-0,57120 564EURPAR31,46
NP I PoORWE16.12. 9:02:17--1 070,400,000CZKPSE-KOBOS1 070,40
NP I PoORWE Depository Receipt17.12. 20:45:41--51,64-0,1917 009USDPNK51,74
NP I PoOSempra Energy17.12. 20:45:2986,5886,6086,59-1,502 566 840USDNYQ87,91
NP I PoOSevern Trent17.12. 17:35:2827,6827,7027,692,48483 890GBPLSE27,02
NP I PoOSnam Rete Gas- ------EURMIL5,56
NP I PoOSouthern17.12. 20:46:0087,2487,2687,251,804 073 677USDNYQ85,71
NP I PoOSouthwest Gas17.12. 20:45:5481,8481,9481,840,24466 224USDNYQ81,64
NP I PoOSSE17.12. 17:35:1321,5521,5721,561,412 710 101GBPLSE21,26
NP I PoOStar Gas Partner Units17.12. 20:18:0211,7211,7911,770,4318 560USDNYQ11,72
NP I PoOSubrbn Propane Units17.12. 20:45:4818,4818,5418,48-1,3971 950USDNYQ18,74
NP I PoOTAURON Pol Energ17.12. 18:02:179,149,189,166,173 648 881PLNWSE8,63
NP I PoOTerna- ------EURMIL8,80
NP I PoOTESGAS17.12. 18:02:151,901,981,98-1,0051 070PLNWSE2,00
NP I PoOThe AES Corp17.12. 20:45:3613,4613,4713,46-1,173 862 338USDNYQ13,62
NP I PoOTokyo Elec Power- ------JPYTYO636,90
NP I PoOTokyo Elec Power Depository Receipt16.12. 23:20:00--4,12-1,90636USDPNK4,12
NP I PoOUGI17.12. 20:45:1138,4838,4938,480,921 201 037USDNYQ38,13
NP I PoOUnited Utilities17.12. 17:35:1912,0312,0412,032,561 251 316GBPLSE11,73
NP I PoOUnitil4.3. 0:40:14--56,83-2,4553 704USDNYQ48,87
NP I PoOVeolia Environ17.12. 17:37:3429,4429,5029,47-0,171 361 181EURPAR29,52
NP I PoOVerbund AG17.12. 11:20:43--1 535,001,42500CZKPSE-KOBOS1 535,00
NP I PoOVerbund Sp ADR16.12. 23:20:00--14,00-9,09357USDPNK14,00
NP I PoOWODKAN17.12. 18:01:376,507,007,000,0070PLNWSE6,90
NP I PoOYork Water17.12. 20:35:5833,9534,0233,960,6227 560USDNSQ33,75
NP I PoOZespol Elektrowni Patnow-Adamow-Konin SA, Ordinary, Warsaw Stock Exchange17.12. 18:02:1616,8616,8816,881,0870 158PLNWSE16,70
Zdroj: Six Financial Information
R - Real-Time data si mohou aktivovat klienti Patria Plus / Investor Plus ZDE.
Související indexy
NázevKonstituentiDatum a časHodnotaZměna
(%)		Závěrečný kurz
HodnotaDatum
CECE Indexvypsat17.12. 17:45:003 521,75-0,253 530,7516.12.2025
PX Indexvypsat17.12. 16:35:002 640,701,782 640,7017.12.2025
Warsaw SE WIG Indexvypsat17.12. 17:15:00114 381,380,12114 246,4316.12.2025
Zdroj: BCPP